Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.414 4.414 4.314 4.332 441,444 -0.03(-0.63%)
Apr 29, 2009 4.160 4.369 4.105 4.360 682,008 +0.24(+5.73%)
Apr 28, 2009 4.251 4.269 4.114 4.124 434,058 -0.16(-3.81%)
Apr 27, 2009 4.269 4.469 4.223 4.287 546,108 -0.07(-1.67%)
Apr 24, 2009 4.450 4.587 4.260 4.360 616,889 -0.03(-0.62%)
Apr 23, 2009 4.678 4.714 4.360 4.387 395,924 -0.21(-4.55%)
Apr 22, 2009 4.559 4.732 4.450 4.596 507,719 +0.02(+0.40%)
Apr 21, 2009 4.323 4.623 4.287 4.578 441,700 +0.31(+7.23%)
Apr 20, 2009 4.550 4.550 4.269 4.269 458,511 -0.39(-8.38%)
Apr 17, 2009 4.550 4.723 4.550 4.659 415,434 +0.05(+0.98%)
Apr 16, 2009 4.569 4.678 4.450 4.614 548,205 +0.08(+1.80%)
Apr 15, 2009 4.478 4.559 4.360 4.532 648,333 -0.02(-0.40%)
Apr 14, 2009 4.678 4.741 4.523 4.550 760,340 -0.19(-4.02%)
Apr 13, 2009 4.868 4.941 4.705 4.741 580,177 -0.22(-4.40%)
Apr 09, 2009 4.814 4.995 4.705 4.959 564,070 +0.25(+5.20%)
Apr 08, 2009 4.541 4.768 4.469 4.714 382,632 +0.21(+4.64%)
Apr 07, 2009 4.796 4.823 4.505 4.505 775,687 -0.38(-7.81%)
Apr 06, 2009 4.886 4.914 4.678 4.886 563,923 -0.15(-3.06%)
Apr 03, 2009 4.787 5.159 4.687 5.041 811,082 +0.25(+5.31%)
Apr 02, 2009 4.905 4.950 4.678 4.787 802,563 +0.05(+1.15%)
Apr 01, 2009 4.723 4.805 4.587 4.732 647,920 -0.07(-1.51%)
Mar 31, 2009 4.777 4.986 4.750 4.805 496,297 +0.07(+1.54%)
Mar 30, 2009 4.759 4.814 4.550 4.732 537,749 -0.42(-8.11%)
Mar 26, 2009 5.014 5.150 4.941 5.150 542,358 +0.21(+4.23%)
Mar 25, 2009 4.805 5.023 4.578 4.941 746,035 +0.01(+0.18%)
Mar 24, 2009 5.313 5.313 4.932 4.932 484,175 -0.41(-7.65%)
Mar 23, 2009 5.159 5.341 5.141 5.341 804,574 +0.70(+15.07%)
Mar 20, 2009 4.823 4.941 4.632 4.641 728,266 -0.30(-6.15%)
Mar 19, 2009 4.768 5.132 4.741 4.946 738,165 +0.25(+5.25%)
Mar 18, 2009 4.732 4.905 4.532 4.699 542,998 -0.16(-3.30%)
Mar 17, 2009 4.024 4.859 4.024 4.859 997,323 +0.19(+4.09%)
Mar 16, 2009 4.787 4.932 4.632 4.668 564,236 -0.06(-1.34%)
Mar 13, 2009 5.441 5.450 4.496 4.732 0 -0.67(-12.44%)
Mar 12, 2009 4.959 5.441 4.814 5.404 497,302 +0.45(+8.97%)
Mar 11, 2009 4.814 5.077 4.814 4.959 333,188 +0.15(+3.02%)
Mar 10, 2009 4.605 4.859 4.578 4.814 476,163 +0.35(+7.72%)
Mar 09, 2009 4.696 4.914 4.423 4.469 493,449 -0.27(-5.75%)
Mar 06, 2009 4.850 4.986 4.550 4.741 0 -0.10(-2.06%)
Mar 05, 2009 5.204 5.304 4.823 4.841 412,227 -0.43(-8.10%)
Mar 04, 2009 4.759 5.368 4.750 5.268 807,886 +0.39(+8.01%)
Mar 02, 2009 5.068 5.123 4.768 4.877 698,901 -0.30(-5.79%)
Feb 27, 2009 5.368 5.422 5.141 5.177 0 -0.22(-4.04%)
Feb 26, 2009 5.540 5.704 5.386 5.395 487,987 -0.07(-1.33%)
Feb 25, 2009 5.495 5.604 5.368 5.468 788,289 +0.02(+0.33%)
Feb 24, 2009 5.195 5.613 5.086 5.450 1,128,898 +0.33(+6.38%)
Feb 23, 2009 5.858 5.940 5.114 5.123 828,567 -0.73(-12.42%)
Feb 20, 2009 6.067 6.122 5.631 5.849 0 -0.32(-5.15%)
Feb 19, 2009 6.058 6.240 5.995 6.167 431,002 +0.14(+2.26%)
Feb 18, 2009 6.585 6.585 6.004 6.031 466,277 -0.50(-7.65%)
Feb 17, 2009 7.266 7.266 6.512 6.530 714,416 -0.84(-11.34%)
Feb 13, 2009 7.075 7.520 7.075 7.366 503,893 +0.21(+2.92%)
Feb 12, 2009 7.266 7.302 6.857 7.157 570,403 -0.25(-3.43%)
Feb 11, 2009 7.302 7.620 7.175 7.411 512,126 +0.13(+1.75%)
Feb 10, 2009 7.584 7.757 7.166 7.284 693,789 -0.27(-3.61%)
Feb 09, 2009 7.293 7.575 7.293 7.557 449,751 +0.15(+2.09%)
Feb 06, 2009 7.302 7.448 7.139 7.402 0 +0.15(+2.13%)
Feb 05, 2009 7.003 7.339 6.903 7.248 484,740 +0.16(+2.31%)
Feb 04, 2009 7.021 7.275 6.939 7.084 367,596 +0.09(+1.30%)
Feb 03, 2009 7.039 7.230 6.812 6.994 353,239 -0.15(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.